SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
3.120
-0.130 (-4.00%)
At close: May 30, 2025, 4:00 PM
2.984
-0.137 (-4.38%)
After-hours: May 30, 2025, 7:59 PM EDT
SOBR Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.95 | 3.12 | 2.91 | 3.12 | 3.12 | -4.00% | 53,316 |
| May 29, 2025 | 3.32 | 3.32 | 3.14 | 3.25 | 3.25 | 2.20% | 38,103 |
| May 28, 2025 | 3.08 | 3.25 | 3.06 | 3.18 | 3.18 | 1.60% | 60,890 |
| May 27, 2025 | 2.95 | 3.22 | 2.88 | 3.13 | 3.13 | 2.96% | 109,924 |
| May 23, 2025 | 3.11 | 3.50 | 2.99 | 3.04 | 3.04 | 4.11% | 522,629 |
| May 22, 2025 | 3.02 | 3.03 | 2.80 | 2.92 | 2.92 | -2.99% | 2,365,162 |
| May 21, 2025 | 3.09 | 3.24 | 2.91 | 3.01 | 3.01 | -5.05% | 26,734 |
| May 20, 2025 | 3.09 | 3.29 | 3.03 | 3.17 | 3.17 | 1.60% | 32,071 |
| May 19, 2025 | 3.06 | 3.13 | 2.99 | 3.12 | 3.12 | -0.64% | 23,116 |
| May 16, 2025 | 3.18 | 3.30 | 3.05 | 3.14 | 3.14 | -0.32% | 17,871 |
| May 15, 2025 | 3.20 | 3.20 | 3.05 | 3.15 | 3.15 | -4.55% | 19,171 |
| May 14, 2025 | 3.28 | 3.30 | 3.18 | 3.30 | 3.30 | -2.22% | 29,169 |
| May 13, 2025 | 3.42 | 3.51 | 3.29 | 3.38 | 3.38 | -1.89% | 26,832 |
| May 12, 2025 | 3.38 | 3.48 | 3.18 | 3.44 | 3.44 | 4.24% | 39,257 |
| May 9, 2025 | 3.37 | 3.44 | 3.22 | 3.30 | 3.30 | -2.94% | 16,545 |
| May 8, 2025 | 2.96 | 3.44 | 2.96 | 3.40 | 3.40 | 15.65% | 48,868 |
| May 7, 2025 | 3.36 | 3.36 | 2.90 | 2.94 | 2.94 | -14.78% | 67,734 |
| May 6, 2025 | 3.48 | 3.57 | 3.29 | 3.45 | 3.45 | -1.43% | 40,752 |
| May 5, 2025 | 3.50 | 3.65 | 3.50 | 3.50 | 3.50 | -3.85% | 19,485 |
| May 2, 2025 | 3.63 | 3.84 | 3.57 | 3.64 | 3.64 | -0.27% | 33,134 |
| May 1, 2025 | 3.29 | 3.79 | 3.29 | 3.65 | 3.65 | 9.12% | 72,824 |
| Apr 30, 2025 | 3.30 | 3.45 | 3.15 | 3.35 | 3.35 | 1.36% | 71,438 |
| Apr 29, 2025 | 3.29 | 3.39 | 3.20 | 3.30 | 3.30 | -0.60% | 28,750 |
| Apr 28, 2025 | 3.60 | 3.82 | 3.28 | 3.32 | 3.32 | -7.78% | 62,031 |
| Apr 25, 2025 | 3.38 | 3.70 | 3.16 | 3.60 | 3.60 | 6.19% | 92,800 |
| Apr 24, 2025 | 3.25 | 3.44 | 3.20 | 3.39 | 3.39 | 4.31% | 33,923 |
| Apr 23, 2025 | 3.30 | 3.40 | 2.93 | 3.25 | 3.25 | -1.52% | 58,711 |
| Apr 22, 2025 | 3.15 | 3.36 | 3.00 | 3.30 | 3.30 | 3.45% | 137,407 |
| Apr 21, 2025 | 3.43 | 3.55 | 3.00 | 3.19 | 3.19 | -10.39% | 88,619 |
| Apr 17, 2025 | 3.84 | 3.85 | 3.33 | 3.56 | 3.56 | -7.29% | 77,043 |
| Apr 16, 2025 | 4.24 | 4.28 | 3.74 | 3.84 | 3.84 | -8.79% | 55,510 |
| Apr 15, 2025 | 4.37 | 4.47 | 4.03 | 4.21 | 4.21 | -8.28% | 99,607 |
| Apr 14, 2025 | 4.58 | 4.70 | 4.28 | 4.59 | 4.59 | 1.10% | 92,479 |
| Apr 11, 2025 | 5.03 | 5.10 | 4.51 | 4.54 | 4.54 | -11.15% | 104,891 |
| Apr 10, 2025 | 4.86 | 5.80 | 4.85 | 5.11 | 5.11 | 2.82% | 237,866 |
| Apr 9, 2025 | 4.63 | 5.65 | 4.51 | 4.97 | 4.97 | -2.74% | 403,155 |
| Apr 8, 2025 | 5.64 | 7.70 | 4.72 | 5.11 | 5.11 | 4.50% | 6,878,233 |
| Apr 7, 2025 | 3.85 | 5.40 | 3.79 | 4.89 | 4.89 | -0.81% | 1,396,185 |
| Apr 4, 2025 | 3.21 | 6.80 | 3.05 | 4.93 | 4.93 | 42.03% | 1,247,272 |
| Apr 3, 2025 | 3.80 | 4.05 | 3.35 | 3.47 | 3.47 | -19.28% | 90,882 |
| Apr 2, 2025 | 4.51 | 5.80 | 2.41 | 4.30 | 4.30 | -8.51% | 454,844 |
| Apr 1, 2025 | 4.84 | 4.90 | 4.31 | 4.70 | 4.70 | 0.45% | 43,290 |
| Mar 31, 2025 | 4.70 | 4.75 | 4.56 | 4.68 | 4.68 | -2.28% | 26,218 |
| Mar 28, 2025 | 5.19 | 5.20 | 4.56 | 4.79 | 4.79 | -7.48% | 35,725 |
| Mar 27, 2025 | 5.61 | 5.71 | 5.02 | 5.18 | 5.18 | -7.59% | 52,835 |
| Mar 26, 2025 | 5.78 | 5.88 | 5.50 | 5.60 | 5.60 | -4.99% | 18,682 |
| Mar 25, 2025 | 6.10 | 6.10 | 5.40 | 5.89 | 5.89 | -4.63% | 51,882 |
| Mar 24, 2025 | 6.43 | 6.50 | 6.00 | 6.18 | 6.18 | -3.38% | 54,526 |
| Mar 21, 2025 | 5.70 | 6.45 | 5.60 | 6.40 | 6.40 | 14.85% | 85,130 |
| Mar 20, 2025 | 5.71 | 6.00 | 5.42 | 5.57 | 5.57 | -2.25% | 32,913 |